(Login BolsaPT & Canal Forex) |
|
 COMMERZBANK - [Ticker: CBK.F] |     | | Última Trade | 11,939 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:46:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,189 (+1,609%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 11,850 | PER | 0,00% | | Máximo | 11,970 | Pagamento Dividendo | | | Mínimo | 11,820 | Data Ex-Dividendo | | | Fecho Anterior | 11,750 | Yield | | | Volume | 37.085 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CBK.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-02-16 | 00:00:00 | 7,72 | 7,72 | 7,48 | 7,53 | 93.300 | | 2017-02-17 | 00:00:00 | 7,50 | 7,50 | 7,31 | 7,40 | 99.700 | | 2017-02-20 | 00:00:00 | 7,47 | 7,56 | 7,40 | 7,46 | 54.300 | | 2017-02-21 | 00:00:00 | 7,47 | 7,48 | 7,33 | 7,42 | 77.100 | | 2017-02-22 | 00:00:00 | 7,41 | 7,50 | 7,32 | 7,38 | 110.900 | | 2017-02-23 | 00:00:00 | 7,34 | 7,40 | 7,28 | 7,30 | 105.500 | | 2017-02-24 | 00:00:00 | 7,34 | 7,34 | 6,97 | 7,10 | 214.200 | | 2017-02-27 | 00:00:00 | 7,10 | 7,18 | 7,07 | 7,16 | 78.200 | | 2017-02-28 | 00:00:00 | 7,16 | 7,22 | 7,10 | 7,20 | 48.100 | | 2017-03-01 | 00:00:00 | 7,23 | 7,50 | 7,20 | 7,49 | 113.500 | | 2017-03-02 | 00:00:00 | 7,47 | 7,63 | 7,43 | 7,44 | 170.900 | | 2017-03-03 | 00:00:00 | 7,43 | 7,82 | 7,42 | 7,78 | 217.300 | | 2017-03-06 | 00:00:00 | 7,70 | 7,85 | 7,64 | 7,73 | 148.400 | | 2017-03-07 | 00:00:00 | 7,75 | 7,76 | 7,62 | 7,66 | 47.400 | | 2017-03-08 | 00:00:00 | 7,66 | 7,84 | 7,61 | 7,71 | 72.700 | | 2017-03-09 | 00:00:00 | 7,74 | 7,93 | 7,64 | 7,81 | 95.400 | | 2017-03-10 | 00:00:00 | 7,85 | 8,30 | 7,85 | 8,23 | 372.400 | | 2017-03-13 | 00:00:00 | 8,25 | 8,34 | 8,19 | 8,26 | 152.300 | | 2017-03-14 | 00:00:00 | 8,29 | 8,39 | 8,12 | 8,15 | 106.900 | | 2017-03-15 | 00:00:00 | 8,12 | 8,38 | 8,12 | 8,33 | 146.100 | | 2017-03-16 | 00:00:00 | 8,38 | 8,50 | 8,34 | 8,40 | 429.100 | | 2017-03-17 | 00:00:00 | 8,41 | 8,70 | 8,40 | 8,54 | 369.300 | | 2017-03-20 | 00:00:00 | 8,47 | 8,55 | 8,32 | 8,34 | 132.200 | | 2017-03-21 | 00:00:00 | 8,33 | 8,60 | 8,33 | 8,36 | 153.200 | | 2017-03-22 | 00:00:00 | 8,28 | 8,40 | 8,17 | 8,30 | 144.700 | | 2017-03-23 | 00:00:00 | 8,37 | 8,50 | 8,28 | 8,45 | 112.100 | | 2017-03-24 | 00:00:00 | 8,44 | 8,60 | 8,41 | 8,51 | 90.500 | | 2017-03-27 | 00:00:00 | 8,44 | 8,54 | 8,36 | 8,50 | 116.900 | | 2017-03-28 | 00:00:00 | 8,54 | 8,80 | 8,54 | 8,80 | 205.400 | | 2017-03-29 | 00:00:00 | 8,85 | 9,08 | 8,55 | 8,65 | 229.800 | | 2017-03-30 | 00:00:00 | 8,69 | 8,73 | 8,40 | 8,54 | 221.100 | | 2017-03-31 | 00:00:00 | 8,54 | 8,57 | 8,35 | 8,47 | 88.200 | | 2017-04-03 | 00:00:00 | 8,53 | 8,53 | 8,33 | 8,37 | 62.200 | | 2017-04-04 | 00:00:00 | 8,36 | 8,38 | 8,17 | 8,26 | 80.700 | | 2017-04-05 | 00:00:00 | 8,28 | 8,52 | 8,28 | 8,48 | 152.000 | | 2017-04-06 | 00:00:00 | 8,40 | 8,41 | 8,28 | 8,37 | 73.900 | | 2017-04-07 | 00:00:00 | 8,31 | 8,34 | 8,27 | 8,33 | 28.600 | | 2017-04-10 | 00:00:00 | 8,28 | 8,37 | 8,27 | 8,33 | 52.500 | | 2017-04-11 | 00:00:00 | 8,30 | 8,36 | 8,13 | 8,22 | 73.500 | | 2017-04-12 | 00:00:00 | 8,18 | 8,24 | 8,09 | 8,11 | 70.000 | | 2017-04-13 | 00:00:00 | 8,14 | 8,14 | 7,92 | 8,02 | 132.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
